11,060€
-0,36%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,20 | 11,20 | 11,02 | 11,06 | -0,36% | 1.617,00 |
| 05.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,72% | 3.948,00 |
| 04.06.2025 | 11,20 | 11,24 | 11,16 | 11,18 | -0,36% | 1.251,00 |
| 03.06.2025 | 11,10 | 11,22 | 11,00 | 11,22 | 2,00% | 3.241,00 |
| 02.06.2025 | 10,82 | 11,06 | 10,82 | 11,00 | 1,48% | 4.981,00 |
| 30.05.2025 | 11,04 | 11,04 | 10,82 | 10,84 | -1,45% | 7.526,00 |
| 29.05.2025 | 11,12 | 11,18 | 10,94 | 11,00 | -1,61% | 7.694,00 |
| 28.05.2025 | 11,22 | 11,26 | 11,16 | 11,18 | -0,18% | 2.377,00 |
| 27.05.2025 | 11,40 | 11,40 | 11,18 | 11,20 | -1,75% | 4.718,00 |
| 26.05.2025 | 11,50 | 11,60 | 11,30 | 11,40 | -1,38% | 6.848,00 |
| 23.05.2025 | 11,84 | 11,84 | 11,54 | 11,56 | -1,70% | 2.302,00 |
| 22.05.2025 | 11,78 | 11,84 | 11,70 | 11,76 | 0,00% | 2.600,00 |
| 21.05.2025 | 11,70 | 11,82 | 11,70 | 11,76 | 0,34% | 3.487,00 |
| 20.05.2025 | 11,84 | 11,84 | 11,72 | 11,72 | -0,68% | 3.193,00 |
| 19.05.2025 | 11,86 | 11,88 | 11,76 | 11,80 | -0,17% | 2.082,00 |
| 16.05.2025 | 11,80 | 11,92 | 11,80 | 11,82 | -0,34% | 2.319,00 |
| 15.05.2025 | 11,70 | 12,00 | 11,70 | 11,86 | 1,02% | 12.011,00 |
| 14.05.2025 | 11,72 | 11,78 | 11,70 | 11,74 | 0,17% | 1.620,00 |
| 13.05.2025 | 11,86 | 11,86 | 11,72 | 11,72 | 0,69% | 4.566,00 |
| 12.05.2025 | 11,76 | 11,76 | 11,58 | 11,64 | -0,34% | 7.958,00 |
| 09.05.2025 | 11,80 | 11,80 | 11,68 | 11,68 | -0,17% | 2.353,00 |
| 08.05.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,51% | 1.542,00 |
| 07.05.2025 | 11,48 | 11,94 | 11,42 | 11,76 | 2,62% | 9.302,00 |
| 06.05.2025 | 11,52 | 11,56 | 11,42 | 11,46 | 0,88% | 2.156,00 |
| 05.05.2025 | 11,42 | 11,50 | 11,36 | 11,36 | -0,70% | 4.515,00 |
| 02.05.2025 | 11,62 | 11,62 | 11,42 | 11,44 | -0,35% | 4.282,00 |
| 30.04.2025 | 11,34 | 11,70 | 11,24 | 11,48 | 2,14% | 3.926,00 |
| 29.04.2025 | 11,60 | 11,60 | 11,20 | 11,24 | 0,00% | 9.180,00 |
| 28.04.2025 | 11,40 | 11,40 | 11,10 | 11,24 | 2,00% | 5.346,00 |
| 25.04.2025 | 11,30 | 11,90 | 11,02 | 11,02 | -2,13% | 30.610,00 |
| 24.04.2025 | 11,18 | 11,26 | 11,02 | 11,26 | 3,68% | 8.543,00 |
| 23.04.2025 | 10,66 | 11,00 | 10,66 | 10,86 | -0,91% | 3.475,00 |
| 22.04.2025 | 10,70 | 11,00 | 10,70 | 10,96 | 0,92% | 1.941,00 |
| 17.04.2025 | 10,78 | 10,88 | 10,72 | 10,86 | 0,93% | 3.434,00 |
| 16.04.2025 | 10,76 | 10,80 | 10,70 | 10,76 | 0,00% | 1.240,00 |
| 15.04.2025 | 10,76 | 10,76 | 10,64 | 10,76 | 1,32% | 2.902,00 |
| 14.04.2025 | 10,76 | 10,80 | 10,60 | 10,62 | -1,30% | 4.988,00 |
| 11.04.2025 | 11,00 | 11,04 | 10,76 | 10,76 | -1,82% | 4.061,00 |
| 10.04.2025 | 11,18 | 11,18 | 10,94 | 10,96 | 4,78% | 4.992,00 |
| 09.04.2025 | 10,62 | 10,70 | 10,32 | 10,46 | -1,32% | 7.613,00 |
| 08.04.2025 | 10,36 | 10,70 | 10,36 | 10,60 | 2,12% | 5.273,00 |
| 07.04.2025 | 9,61 | 10,50 | 9,60 | 10,38 | -3,71% | 14.139,00 |
| 04.04.2025 | 10,90 | 11,06 | 9,64 | 10,78 | -1,64% | 25.805,00 |
| 03.04.2025 | 11,36 | 11,36 | 10,96 | 10,96 | -1,62% | 4.153,00 |
| 02.04.2025 | 11,10 | 11,20 | 11,10 | 11,14 | 0,18% | 1.457,00 |
| 01.04.2025 | 11,20 | 11,20 | 11,12 | 11,12 | 0,54% | 1.523,00 |
| 31.03.2025 | 11,58 | 11,58 | 10,90 | 11,06 | -4,98% | 13.305,00 |
| 28.03.2025 | 11,78 | 11,78 | 11,64 | 11,64 | -0,51% | 1.428,00 |
| 27.03.2025 | 11,66 | 11,74 | 11,66 | 11,70 | 0,00% | 3.967,00 |
| 26.03.2025 | 11,78 | 11,84 | 11,70 | 11,70 | -1,52% | 14.906,00 |
| 25.03.2025 | 11,90 | 11,90 | 11,74 | 11,88 | 0,51% | 6.053,00 |
| 24.03.2025 | 11,82 | 11,84 | 11,82 | 11,82 | 0,00% | 3.676,00 |
| 21.03.2025 | 11,94 | 11,98 | 11,82 | 11,82 | -1,34% | 9.360,00 |
| 20.03.2025 | 12,02 | 12,18 | 11,96 | 11,98 | 0,34% | 4.676,00 |
| 19.03.2025 | 12,28 | 12,28 | 11,94 | 11,94 | -2,61% | 6.301,00 |
| 18.03.2025 | 11,96 | 12,62 | 11,90 | 12,26 | 3,90% | 13.560,00 |
| 17.03.2025 | 11,94 | 11,94 | 11,80 | 11,80 | 0,00% | 6.969,00 |
| 14.03.2025 | 12,32 | 12,32 | 11,80 | 11,80 | -3,59% | 11.548,00 |
| 13.03.2025 | 12,22 | 12,30 | 12,22 | 12,24 | 0,00% | 3.398,00 |
| 12.03.2025 | 12,74 | 12,80 | 12,22 | 12,24 | -3,92% | 9.635,00 |
| 11.03.2025 | 12,80 | 12,86 | 12,74 | 12,74 | -0,47% | 10.044,00 |
| 10.03.2025 | 12,24 | 13,00 | 12,16 | 12,80 | 7,56% | 30.210,00 |
| 07.03.2025 | 11,88 | 11,96 | 11,88 | 11,90 | 0,51% | 11.963,00 |
| 06.03.2025 | 11,80 | 11,94 | 11,80 | 11,84 | 0,34% | 4.650,00 |
| 05.03.2025 | 11,90 | 11,92 | 11,80 | 11,80 | -0,34% | 4.986,00 |
| 04.03.2025 | 11,96 | 11,96 | 11,80 | 11,84 | -1,00% | 7.604,00 |
| 03.03.2025 | 11,98 | 12,04 | 11,90 | 11,96 | -0,17% | 8.050,00 |
| 28.02.2025 | 12,02 | 12,06 | 11,90 | 11,98 | -0,17% | 7.386,00 |
| 27.02.2025 | 11,90 | 12,06 | 11,90 | 12,00 | 0,84% | 11.234,00 |
| 26.02.2025 | 11,94 | 11,94 | 11,86 | 11,90 | -0,34% | 4.456,00 |
| 25.02.2025 | 11,96 | 11,98 | 11,92 | 11,94 | -0,17% | 4.423,00 |
| 24.02.2025 | 11,98 | 11,98 | 11,94 | 11,96 | -0,17% | 26.303,00 |
| 21.02.2025 | 12,00 | 12,00 | 11,96 | 11,98 | 0,00% | 14.987,00 |
| 20.02.2025 | 12,00 | 12,00 | 11,92 | 11,98 | 0,34% | 3.655,00 |
| 19.02.2025 | 11,96 | 12,02 | 11,90 | 11,94 | 0,17% | 17.599,00 |
| 18.02.2025 | 11,96 | 11,98 | 11,92 | 11,92 | -0,67% | 8.019,00 |
| 17.02.2025 | 11,98 | 12,00 | 11,90 | 12,00 | 0,00% | 22.021,00 |
| 14.02.2025 | 11,88 | 12,10 | 11,82 | 12,00 | 1,69% | 42.493,00 |
| 13.02.2025 | 11,32 | 11,80 | 11,32 | 11,80 | 9,26% | 30.697,00 |
| 12.02.2025 | 10,80 | 10,90 | 10,72 | 10,80 | 0,19% | 7.998,00 |
| 11.02.2025 | 10,50 | 10,80 | 10,50 | 10,78 | 1,51% | 6.347,00 |
| 10.02.2025 | 10,32 | 10,86 | 10,32 | 10,62 | 2,91% | 9.370,00 |
| 07.02.2025 | 10,46 | 10,48 | 10,26 | 10,32 | 0,19% | 6.353,00 |
| 06.02.2025 | 10,32 | 10,46 | 10,30 | 10,30 | -1,34% | 6.206,00 |
| 05.02.2025 | 10,40 | 10,48 | 10,36 | 10,44 | 0,38% | 1.825,00 |
| 04.02.2025 | 10,26 | 10,40 | 10,26 | 10,40 | 0,00% | 3.785,00 |
| 03.02.2025 | 10,70 | 10,74 | 10,28 | 10,40 | -2,80% | 5.590,00 |
| 31.01.2025 | 10,80 | 10,86 | 10,68 | 10,70 | -0,93% | 3.209,00 |
| 30.01.2025 | 10,76 | 10,82 | 10,70 | 10,80 | 0,37% | 5.985,00 |
| 29.01.2025 | 10,88 | 10,88 | 10,72 | 10,76 | 0,56% | 2.581,00 |
| 28.01.2025 | 10,72 | 10,74 | 10,70 | 10,70 | -0,56% | 1.868,00 |
| 27.01.2025 | 10,50 | 10,82 | 10,50 | 10,76 | -0,55% | 4.234,00 |
| 24.01.2025 | 10,76 | 10,82 | 10,66 | 10,82 | 1,50% | 4.234,00 |
| 23.01.2025 | 10,44 | 10,66 | 10,38 | 10,66 | 2,11% | 4.048,00 |
| 22.01.2025 | 10,28 | 10,46 | 10,18 | 10,44 | -0,38% | 3.809,00 |
| 21.01.2025 | 10,50 | 10,54 | 10,46 | 10,48 | 0,19% | 3.236,00 |
| 20.01.2025 | 10,40 | 10,50 | 10,30 | 10,46 | 2,35% | 5.877,00 |
| 17.01.2025 | 10,06 | 10,36 | 10,06 | 10,22 | 2,40% | 9.604,00 |
| 16.01.2025 | 10,06 | 10,14 | 9,94 | 9,98 | -0,10% | 1.764,00 |
| 15.01.2025 | 9,92 | 10,16 | 9,92 | 9,99 | 0,40% | 3.448,00 |